1.141,070$
-2,13%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1.156,77 | 1.156,92 | 1.133,69 | 1.141,07 | -2,13% | 604.081,00 |
| 30.09.2025 | 1.178,54 | 1.183,50 | 1.154,50 | 1.165,87 | -0,82% | 691.408,00 |
| 29.09.2025 | 1.167,92 | 1.182,14 | 1.163,85 | 1.175,56 | 1,65% | 556.348,00 |
| 26.09.2025 | 1.153,03 | 1.159,48 | 1.150,78 | 1.156,45 | 0,80% | 428.957,00 |
| 25.09.2025 | 1.123,50 | 1.149,12 | 1.118,00 | 1.147,29 | 1,71% | 678.230,00 |
| 24.09.2025 | 1.133,91 | 1.140,43 | 1.125,61 | 1.127,98 | -0,33% | 343.586,00 |
| 23.09.2025 | 1.132,00 | 1.146,26 | 1.127,41 | 1.131,75 | -0,39% | 422.244,00 |
| 22.09.2025 | 1.135,90 | 1.142,91 | 1.133,70 | 1.136,21 | -0,58% | 354.337,00 |
| 19.09.2025 | 1.138,61 | 1.145,05 | 1.126,00 | 1.142,85 | 0,50% | 1.385.278,00 |
| 18.09.2025 | 1.137,50 | 1.151,94 | 1.134,50 | 1.137,13 | 0,47% | 513.590,00 |
| 17.09.2025 | 1.120,90 | 1.133,45 | 1.117,00 | 1.131,78 | 1,15% | 503.682,00 |
| 16.09.2025 | 1.114,50 | 1.123,39 | 1.106,61 | 1.118,89 | 0,34% | 541.949,00 |
| 15.09.2025 | 1.118,00 | 1.125,61 | 1.110,50 | 1.115,11 | -0,74% | 504.220,00 |
| 12.09.2025 | 1.131,00 | 1.140,00 | 1.118,65 | 1.123,41 | -0,95% | 541.107,00 |
| 11.09.2025 | 1.106,69 | 1.141,83 | 1.102,97 | 1.134,18 | 2,84% | 584.340,00 |
| 10.09.2025 | 1.107,00 | 1.118,52 | 1.098,81 | 1.102,89 | -0,25% | 366.198,00 |
| 09.09.2025 | 1.104,50 | 1.113,71 | 1.100,05 | 1.105,67 | 0,07% | 332.729,00 |
| 08.09.2025 | 1.095,36 | 1.105,82 | 1.094,00 | 1.104,92 | 0,52% | 485.921,00 |
| 05.09.2025 | 1.108,97 | 1.110,18 | 1.088,56 | 1.099,15 | -0,87% | 484.913,00 |
| 04.09.2025 | 1.109,72 | 1.113,00 | 1.101,58 | 1.108,76 | 0,84% | 458.862,00 |
| 03.09.2025 | 1.113,20 | 1.113,20 | 1.092,66 | 1.099,49 | -1,37% | 411.759,00 |
| 02.09.2025 | 1.117,84 | 1.119,99 | 1.100,59 | 1.114,77 | -1,10% | 388.310,00 |
| 29.08.2025 | 1.131,90 | 1.134,14 | 1.118,45 | 1.127,14 | -0,30% | 356.068,00 |
| 28.08.2025 | 1.131,84 | 1.138,00 | 1.127,12 | 1.130,48 | -0,10% | 473.784,00 |
| 27.08.2025 | 1.138,32 | 1.144,78 | 1.131,56 | 1.131,63 | -0,72% | 307.389,00 |
| 26.08.2025 | 1.132,86 | 1.142,41 | 1.125,53 | 1.139,80 | 0,24% | 498.931,00 |
| 25.08.2025 | 1.145,69 | 1.150,00 | 1.136,57 | 1.137,10 | -0,96% | 408.245,00 |
| 22.08.2025 | 1.129,92 | 1.157,75 | 1.126,00 | 1.148,17 | 2,08% | 429.149,00 |
| 21.08.2025 | 1.126,55 | 1.129,00 | 1.118,83 | 1.124,75 | -0,33% | 270.810,00 |
| 20.08.2025 | 1.122,27 | 1.132,83 | 1.114,01 | 1.128,46 | 0,00% | 555.111,00 |
| 19.08.2025 | 1.128,29 | 1.135,00 | 1.121,80 | 1.128,47 | -0,67% | 485.536,00 |
| 18.08.2025 | 1.126,82 | 1.141,00 | 1.126,82 | 1.136,12 | 0,10% | 403.042,00 |
| 15.08.2025 | 1.162,00 | 1.163,52 | 1.134,43 | 1.135,01 | -2,17% | 579.498,00 |
| 14.08.2025 | 1.159,46 | 1.162,50 | 1.144,83 | 1.160,16 | 0,01% | 344.106,00 |
| 13.08.2025 | 1.165,22 | 1.171,89 | 1.148,00 | 1.160,03 | 0,04% | 561.411,00 |
| 12.08.2025 | 1.132,59 | 1.161,50 | 1.131,57 | 1.159,61 | 2,81% | 667.440,00 |
| 11.08.2025 | 1.125,00 | 1.133,07 | 1.121,78 | 1.127,93 | 0,26% | 574.554,00 |
| 08.08.2025 | 1.115,11 | 1.126,17 | 1.114,55 | 1.124,97 | 1,09% | 425.025,00 |
| 07.08.2025 | 1.129,30 | 1.131,93 | 1.108,16 | 1.112,83 | -0,69% | 373.253,00 |
| 06.08.2025 | 1.109,11 | 1.122,14 | 1.105,97 | 1.120,54 | 0,98% | 402.085,00 |
| 05.08.2025 | 1.120,00 | 1.122,74 | 1.099,52 | 1.109,64 | -0,58% | 478.172,00 |
| 04.08.2025 | 1.095,25 | 1.116,06 | 1.095,25 | 1.116,06 | 2,22% | 498.457,00 |
| 01.08.2025 | 1.087,00 | 1.097,66 | 1.077,20 | 1.091,80 | -1,28% | 667.533,00 |
| 31.07.2025 | 1.115,60 | 1.120,95 | 1.103,24 | 1.106,01 | -0,78% | 488.983,00 |
| 30.07.2025 | 1.114,95 | 1.126,55 | 1.109,44 | 1.114,65 | -0,61% | 368.289,00 |
| 29.07.2025 | 1.124,00 | 1.127,94 | 1.114,75 | 1.121,53 | 0,33% | 419.524,00 |
| 28.07.2025 | 1.122,50 | 1.125,69 | 1.115,09 | 1.117,82 | -0,49% | 295.341,00 |
| 25.07.2025 | 1.122,32 | 1.130,66 | 1.117,76 | 1.123,28 | 0,44% | 516.333,00 |
| 24.07.2025 | 1.117,00 | 1.125,76 | 1.113,64 | 1.118,37 | -0,18% | 539.549,00 |
| 23.07.2025 | 1.104,17 | 1.122,73 | 1.100,56 | 1.120,37 | 1,82% | 653.555,00 |
| 22.07.2025 | 1.096,08 | 1.103,81 | 1.086,18 | 1.100,39 | 0,67% | 580.871,00 |
| 21.07.2025 | 1.107,68 | 1.110,71 | 1.093,02 | 1.093,02 | -0,96% | 445.878,00 |
| 18.07.2025 | 1.111,93 | 1.119,19 | 1.102,58 | 1.103,59 | -0,16% | 991.574,00 |
| 17.07.2025 | 1.085,00 | 1.109,29 | 1.077,11 | 1.105,38 | 2,14% | 1.175.847,00 |
| 16.07.2025 | 1.054,59 | 1.086,95 | 1.053,00 | 1.082,24 | 3,45% | 1.407.409,00 |
| 15.07.2025 | 1.070,85 | 1.076,47 | 1.033,77 | 1.046,16 | -5,88% | 1.939.352,00 |
| 14.07.2025 | 1.101,08 | 1.112,13 | 1.098,44 | 1.111,46 | 0,89% | 661.833,00 |
| 11.07.2025 | 1.099,61 | 1.103,44 | 1.091,82 | 1.101,64 | -0,22% | 545.553,00 |
| 10.07.2025 | 1.091,78 | 1.105,72 | 1.084,15 | 1.104,05 | 1,41% | 467.761,00 |
| 09.07.2025 | 1.080,00 | 1.088,77 | 1.077,64 | 1.088,75 | 1,28% | 340.477,00 |
| 08.07.2025 | 1.075,42 | 1.079,86 | 1.070,00 | 1.075,02 | -0,09% | 502.472,00 |
| 07.07.2025 | 1.083,49 | 1.086,84 | 1.070,02 | 1.075,97 | -0,57% | 559.672,00 |
| 03.07.2025 | 1.071,33 | 1.082,48 | 1.066,63 | 1.082,15 | 1,08% | 342.684,00 |
| 02.07.2025 | 1.056,00 | 1.070,66 | 1.050,00 | 1.070,57 | 1,55% | 495.097,00 |
| 01.07.2025 | 1.046,58 | 1.057,00 | 1.041,43 | 1.054,27 | 0,48% | 472.882,00 |
| 30.06.2025 | 1.049,98 | 1.054,18 | 1.041,31 | 1.049,25 | 0,14% | 530.472,00 |
| 27.06.2025 | 1.035,60 | 1.050,00 | 1.034,36 | 1.047,82 | 1,65% | 799.932,00 |
| 26.06.2025 | 1.020,52 | 1.037,00 | 1.017,70 | 1.030,79 | 1,25% | 631.489,00 |
| 25.06.2025 | 1.007,73 | 1.020,00 | 1.000,00 | 1.018,08 | 1,30% | 661.804,00 |
| 24.06.2025 | 995,50 | 1.005,85 | 993,00 | 1.004,97 | 1,89% | 699.670,00 |
| 23.06.2025 | 975,32 | 986,45 | 966,48 | 986,30 | 1,22% | 642.854,00 |
| 20.06.2025 | 982,19 | 986,91 | 973,21 | 974,44 | -0,52% | 859.584,00 |
| 18.06.2025 | 970,81 | 988,27 | 966,45 | 979,52 | 1,07% | 662.709,00 |
| 17.06.2025 | 975,85 | 980,42 | 965,63 | 969,18 | -1,32% | 625.049,00 |
| 16.06.2025 | 986,59 | 989,15 | 977,23 | 982,10 | 1,06% | 522.427,00 |
| 13.06.2025 | 980,32 | 985,57 | 967,34 | 971,82 | -1,66% | 674.354,00 |
| 12.06.2025 | 989,91 | 994,50 | 983,74 | 988,25 | -0,51% | 558.619,00 |
| 11.06.2025 | 995,30 | 1.003,31 | 990,00 | 993,30 | 0,14% | 645.783,00 |
| 10.06.2025 | 987,50 | 993,12 | 985,00 | 991,90 | 0,31% | 478.699,00 |
| 09.06.2025 | 992,50 | 994,42 | 981,52 | 988,84 | -0,02% | 420.358,00 |
| 06.06.2025 | 993,73 | 1.000,98 | 987,33 | 989,05 | 0,36% | 627.723,00 |
| 05.06.2025 | 989,07 | 991,00 | 978,59 | 985,46 | -0,35% | 479.426,00 |
| 04.06.2025 | 987,00 | 991,00 | 984,99 | 988,97 | 0,70% | 491.976,00 |
| 03.06.2025 | 976,00 | 985,28 | 970,96 | 982,13 | 0,42% | 495.796,00 |
| 02.06.2025 | 975,71 | 979,89 | 965,00 | 978,07 | -0,19% | 425.215,00 |
| 30.05.2025 | 974,78 | 979,97 | 967,34 | 979,89 | 0,37% | 1.061.022,00 |
| 29.05.2025 | 978,08 | 979,53 | 965,97 | 976,32 | 0,52% | 455.568,00 |
| 28.05.2025 | 981,99 | 984,50 | 969,74 | 971,28 | -1,02% | 367.483,00 |
| 27.05.2025 | 975,69 | 981,50 | 967,99 | 981,32 | 1,88% | 843.332,00 |
| 23.05.2025 | 956,89 | 969,73 | 950,30 | 963,18 | -0,69% | 517.495,00 |
| 22.05.2025 | 972,00 | 977,79 | 965,67 | 969,90 | -0,30% | 364.119,00 |
| 21.05.2025 | 989,00 | 996,67 | 971,09 | 972,83 | -2,49% | 696.222,00 |
| 20.05.2025 | 987,89 | 999,00 | 987,52 | 997,71 | 0,41% | 537.026,00 |
| 19.05.2025 | 979,19 | 995,66 | 976,53 | 993,66 | 0,40% | 495.005,00 |
| 16.05.2025 | 986,75 | 992,12 | 982,52 | 989,71 | 0,67% | 723.574,00 |
| 15.05.2025 | 968,68 | 989,44 | 967,11 | 983,08 | 1,66% | 1.156.696,00 |
| 14.05.2025 | 960,00 | 969,99 | 959,00 | 967,06 | 0,82% | 679.261,00 |
| 13.05.2025 | 959,89 | 968,32 | 957,98 | 959,18 | 0,12% | 604.955,00 |
| 12.05.2025 | 961,42 | 964,94 | 951,13 | 958,03 | 3,75% | 807.999,00 |
| 09.05.2025 | 930,00 | 932,03 | 922,12 | 923,44 | -0,56% | 684.818,00 |